Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517C00067500 | 2024-04-22 11:16AM EDT | 67.50 | 11.60 | 16.30 | 19.30 | 0.00 | - | 2 | 8 | 87.89% |
| CCK240517C00070000 | 2024-04-25 12:26PM EDT | 70.00 | 9.40 | 13.70 | 16.20 | 0.00 | - | 1 | 45 | 67.09% |
| CCK240517C00072500 | 2024-04-23 3:28PM EDT | 72.50 | 7.50 | 10.70 | 14.30 | 0.00 | - | 21 | 73 | 58.98% |
| CCK240517C00075000 | 2024-04-26 9:52AM EDT | 75.00 | 7.10 | 8.50 | 12.10 | 0.00 | - | 1 | 86 | 56.35% |
| CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 7.20 | 8.70 | 0.00 | - | 3 | 257 | 62.01% |
| CCK240517C00080000 | 2024-04-30 9:35AM EDT | 80.00 | 5.50 | 5.00 | 7.10 | +1.93 | +54.06% | 17 | 441 | 63.01% |
| CCK240517C00082500 | 2024-04-30 9:38AM EDT | 82.50 | 3.00 | 3.60 | 4.70 | +0.62 | +26.05% | 12 | 690 | 49.90% |
| CCK240517C00085000 | 2024-04-29 3:46PM EDT | 85.00 | 2.00 | 2.10 | 2.45 | +0.55 | +37.93% | 8 | 180 | 36.67% |
| CCK240517C00087500 | 2024-04-29 3:56PM EDT | 87.50 | 0.75 | 1.20 | 1.35 | 0.00 | - | 270 | 7,923 | 34.45% |
| CCK240517C00090000 | 2024-04-30 9:40AM EDT | 90.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 5 | 83 | 31.74% |
| CCK240517C00095000 | 2024-04-29 3:33PM EDT | 95.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 15 | 16 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 78.22% |
| CCK240517P00067500 | 2024-04-29 2:16PM EDT | 67.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 47.66% |
| CCK240517P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | -0.20 | -66.67% | 4 | 5,834 | 56.93% |
| CCK240517P00072500 | 2024-04-30 9:36AM EDT | 72.50 | 0.06 | 0.05 | 0.10 | -0.34 | -85.00% | 3 | 53 | 38.38% |
| CCK240517P00075000 | 2024-04-30 9:42AM EDT | 75.00 | 0.05 | 0.05 | 0.65 | -0.80 | -69.57% | 3 | 51 | 49.90% |
| CCK240517P00077500 | 2024-04-30 9:42AM EDT | 77.50 | 0.20 | 0.20 | 0.30 | -1.22 | -85.92% | 1 | 328 | 31.25% |
| CCK240517P00080000 | 2024-04-29 3:57PM EDT | 80.00 | 2.40 | 0.40 | 0.60 | 0.00 | - | 6 | 199 | 28.88% |
| CCK240517P00082500 | 2024-04-30 9:31AM EDT | 82.50 | 1.37 | 0.60 | 2.95 | -2.23 | -61.94% | 3 | 125 | 51.64% |
| CCK240517P00085000 | 2024-04-17 11:01AM EDT | 85.00 | 8.90 | 1.15 | 3.90 | 0.00 | - | 2 | 9 | 47.73% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 2.65 | 3.70 | 0.00 | - | 5 | 16 | 22.34% |
© 2024 Yahoo. All rights reserved.